Qualcomm Inc (QCOM34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 0.870901639344 | 97.6 | 106.86 | 95.49 | 7853 | 101.31936001 | DR |
| 4 | 10.45 | 11.875 | 88 | 106.86 | 85.89 | 12043 | 92.45008173 | DR |
| 12 | 28.73 | 41.2076878944 | 69.72 | 106.86 | 67.96 | 6875 | 85.92557881 | DR |
| 26 | 39.21 | 66.1883862255 | 59.24 | 106.86 | 55 | 6397 | 75.88783056 | DR |
| 52 | 50.45 | 105.104166667 | 48 | 106.86 | 43.6 | 4050 | 70.14017697 | DR |
| 156 | 42.63 | 76.3704765317 | 55.82 | 106.86 | 41.95 | 5742 | 71.86094185 | DR |
| 260 | -199.28 | -66.9331273301 | 297.73 | 731.1 | 41.95 | 5737 | 80.12886136 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 106.85 | 3.25 | 3.14 | 103.56 | 106.86 | 103.56 | 3619 |
| 1718746200 | 103.6 | 1.9 | 1.87 | 103 | 103.85 | 102.5 | 14631 |
| 1718659800 | 101.7 | 5.85 | 6.10 | 97.01 | 101.7 | 96.57 | 9060 |
| 1718400600 | 95.85 | -1.57 | -1.61 | 97.43 | 97.83 | 95.49 | 6504 |
| 1718314200 | 97.42 | 0.31 | 0.32 | 97.6 | 98.8 | 96.04 | 5452 |
| 1718227800 | 97.11 | 4.07 | 4.37 | 94.05 | 97.2 | 94.05 | 9492 |
| 1718141400 | 93.04 | -0.43 | -0.46 | 93.33 | 93.6 | 91.74 | 5003 |
| 1718055000 | 93.47 | 2.47 | 2.71 | 91.8 | 94.19 | 91.8 | 9687 |
| 1717795800 | 91 | -0.53 | -0.58 | 92.27 | 92.27 | 90.88 | 24656 |
| 1717709400 | 91.53 | -2.27 | -2.42 | 93.99 | 93.99 | 91.51 | 6662 |
| 1717622940 | 93.8 | 4.15 | 4.63 | 90.1 | 94 | 90.1 | 15160 |
| 1717536600 | 89.65 | -0.35 | -0.39 | 90.18 | 90.43 | 88.69 | 7789 |
| 1717450200 | 90 | 1.26 | 1.42 | 89.9 | 92.43 | 88.79 | 7169 |
| 1717191000 | 88.74 | -2.04 | -2.25 | 90.97 | 91.12 | 86.91 | 5892 |
| 1717018140 | 90.78 | -4.06 | -4.28 | 93 | 96.05 | 90.51 | 9695 |
| 1716931740 | 94.84 | 0.43 | 0.46 | 94.6 | 100.7 | 92 | 8624 |
| 1716845340 | 94.41 | 2.96 | 3.24 | 93.99 | 96.97 | 92.21 | 2993 |
| 1716586200 | 91.45 | 4.68 | 5.39 | 86.95 | 91.71 | 86.95 | 21971 |
| 1716499800 | 86.77 | -0.32 | -0.37 | 88 | 89.2 | 85.89 | 54750 |
| 1716413340 | 87.09 | 1.64 | 1.92 | 86.62 | 87.83 | 86.62 | 3555 |
| 1716327000 | 85.45 | 1.39 | 1.65 | 84.43 | 86.12 | 82.81 | 5173 |
| 1716240600 | 84.06 | 1.17 | 1.41 | 82.89 | 84.9 | 82.6 | 22295 |
| 1715981400 | 82.89 | 0.57 | 0.69 | 82.5 | 83.29 | 82.17 | 4118 |
| 1715895000 | 82.32 | -1.12 | -1.34 | 83.44 | 83.65 | 82.32 | 4869 |
| 1715808600 | 83.44 | 2.75 | 3.41 | 81.6 | 83.86 | 81.6 | 4130 |
| 1715722200 | 80.69 | 1.57 | 1.98 | 79.28 | 80.78 | 78.76 | 1387 |
| 1715635800 | 79.12 | 0.9 | 1.15 | 78.48 | 79.24 | 78.26 | 2427 |
| 1715376600 | 78.22 | 1.1 | 1.43 | 77.87 | 78.4 | 77.83 | 2663 |
| 1715290140 | 77.12 | 0.48 | 0.63 | 77.42 | 78 | 77.12 | 2672 |
| 1715203800 | 76.64 | 0.28 | 0.37 | 76.52 | 76.64 | 75.04 | 7593 |
| 1715117400 | 76.36 | -0.68 | -0.88 | 77.05 | 77.62 | 75.9 | 5639 |
| 1715031000 | 77.04 | 1.88 | 2.50 | 76.54 | 77.1 | 76.35 | 6856 |
| 1714771800 | 75.16 | 0.2 | 0.27 | 76.45 | 77.34 | 75.16 | 19656 |
| 1714685400 | 74.96 | 3.91 | 5.50 | 74.45 | 77.3 | 74.44 | 5432 |
| 1714512600 | 71.05 | -1.05 | -1.46 | 72.09 | 72.9 | 70.91 | 1265 |
| 1714426200 | 72.1 | 1.3 | 1.84 | 70.8 | 72.1 | 70.65 | 2434 |
| 1714167000 | 70.8 | 0.67 | 0.96 | 69.86 | 70.9 | 69.86 | 2722 |
| 1714080540 | 70.13 | 0.16 | 0.23 | 70.2 | 70.8 | 69.74 | 661 |
| 1713994200 | 69.97 | 1.03 | 1.49 | 67.96 | 71.1 | 67.96 | 737 |
| 1713907800 | 68.94 | 0.01 | 0.01 | 69.58 | 69.8 | 68.83 | 1815 |
| 1713821340 | 68.93 | 0.7 | 1.03 | 68.24 | 69.6 | 68.24 | 1092 |
| 1713562200 | 68.23 | -2.46 | -3.48 | 70.12 | 70.36 | 67.97 | 1462 |
| 1713475800 | 70.69 | -1.36 | -1.89 | 71.58 | 71.89 | 70.03 | 1452 |
| 1713389400 | 72.05 | -2.15 | -2.90 | 73.5 | 73.58 | 71.57 | 1965 |
| 1713302940 | 74.2 | 0.9 | 1.23 | 74.02 | 74.31 | 73.66 | 1840 |
| 1713216600 | 73.3 | -0.2 | -0.27 | 73.8 | 75.01 | 72.91 | 3165 |
| 1712957400 | 73.5 | -0.9 | -1.21 | 73.99 | 73.99 | 73.05 | 2334 |
| 1712870940 | 74.4 | 1.88 | 2.59 | 72.51 | 74.44 | 72.4 | 2629 |
| 1712784540 | 72.52 | -0.98 | -1.33 | 73.55 | 73.55 | 71.95 | 3249 |
| 1712698140 | 73.5 | 0.7 | 0.96 | 73.1 | 73.5 | 72.6 | 9128 |
| 1712611740 | 72.8 | 0.53 | 0.73 | 72.8 | 73.11 | 72.51 | 8849 |
| 1712352600 | 72.27 | 0.67 | 0.94 | 71.94 | 72.7 | 71.55 | 3173 |
| 1712266140 | 71.6 | -1.34 | -1.84 | 73.72 | 73.81 | 71.28 | 1969 |
| 1712179740 | 72.94 | 0.77 | 1.07 | 72.32 | 73.29 | 71.76 | 599 |
| 1712093400 | 72.17 | -0.24 | -0.33 | 70.73 | 72.17 | 70.73 | 2926 |
| 1712006940 | 72.41 | 1.79 | 2.53 | 71.82 | 72.78 | 71.58 | 3194 |
| 1711661400 | 70.62 | 0.9 | 1.29 | 69.72 | 70.68 | 69.72 | 5951 |
| 1711574940 | 69.72 | 0.03 | 0.04 | 69.96 | 70.14 | 69.57 | 6246 |
| 1711488540 | 69.69 | -0.12 | -0.17 | 69.82 | 70.15 | 69.69 | 3144 |
| 1711402140 | 69.81 | -1.12 | -1.58 | 70.9 | 70.9 | 69.39 | 4507 |
| 1711143000 | 70.93 | -0.23 | -0.32 | 71.12 | 71.66 | 70.47 | 1649 |
| 1711056600 | 71.16 | 1.47 | 2.11 | 70.51 | 71.86 | 70.32 | 32787 |
| 1710970200 | 69.69 | 0.86 | 1.25 | 67.45 | 69.69 | 67.11 | 4708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
